辰安科技 sz.300523
23.32
-0.09%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.73 | 24.09 | 23.40 | 23.54 | -1.34% | 0.99 | 1.81% |
| 2025-07-21 | 23.23 | 23.99 | 23.23 | 23.86 | +2.27% | 1.27 | 2.32% |
| 2025-07-18 | 23.21 | 23.78 | 23.21 | 23.33 | +0.30% | 0.88 | 1.62% |
| 2025-07-17 | 23.00 | 23.49 | 22.92 | 23.26 | +1.04% | 0.77 | 1.42% |
| 2025-07-16 | 23.27 | 23.37 | 23.00 | 23.02 | -1.07% | 0.60 | 1.12% |
| 2025-07-15 | 23.50 | 23.54 | 22.84 | 23.27 | -0.13% | 1.09 | 2.04% |
| 2025-07-14 | 22.40 | 23.84 | 22.30 | 23.30 | +4.39% | 1.90 | 3.51% |
| 2025-07-11 | 22.17 | 22.47 | 21.95 | 22.32 | +1.22% | 0.69 | 1.34% |
| 2025-07-10 | 22.29 | 22.51 | 21.97 | 22.05 | -1.56% | 0.90 | 1.75% |
| 2025-07-09 | 22.49 | 22.50 | 22.22 | 22.40 | -0.18% | 0.47 | 0.90% |
| 2025-07-08 | 22.20 | 22.45 | 22.13 | 22.44 | +1.08% | 0.54 | 1.05% |
| 2025-07-07 | 22.43 | 22.79 | 22.11 | 22.20 | -1.73% | 0.87 | 1.67% |
| 2025-07-04 | 22.99 | 23.10 | 22.48 | 22.59 | -1.61% | 0.68 | 1.28% |
| 2025-07-03 | 22.93 | 23.16 | 22.71 | 22.96 | 0.00% | 0.57 | 1.07% |
| 2025-07-02 | 23.57 | 23.57 | 22.82 | 22.96 | -2.21% | 0.80 | 1.49% |
| 2025-07-01 | 23.02 | 23.66 | 22.61 | 23.48 | +1.87% | 1.36 | 2.53% |
| 2025-06-30 | 22.89 | 23.34 | 22.85 | 23.05 | +0.61% | 0.98 | 1.82% |
| 2025-06-27 | 23.13 | 23.36 | 22.87 | 22.91 | -1.16% | 0.99 | 1.84% |
| 2025-06-26 | 23.49 | 23.57 | 23.06 | 23.18 | -1.45% | 1.03 | 1.89% |
| 2025-06-25 | 23.31 | 23.87 | 23.11 | 23.52 | +0.90% | 1.34 | 2.45% |